SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 12.480 | 12.720 | 12.300 | 12.480 | 12.480 | 10,114,290 |
| 2025-02-21 | 12.700 | 13.387 | 12.680 | 12.700 | 12.700 | 2,210,699 |
| 2025-02-20 | 12.800 | 13.000 | 12.800 | 12.800 | 12.800 | 914,817 |
| 2025-02-19 | 13.340 | 13.380 | 12.680 | 12.800 | 12.800 | 722,324 |
| 2025-02-18 | 13.020 | 14.180 | 12.660 | 12.720 | 12.720 | 1,430,350 |
| 2025-02-17 | 13.500 | 14.120 | 13.070 | 13.120 | 13.120 | 931,951 |
| 2025-02-14 | 13.460 | 13.640 | 13.280 | 13.300 | 13.300 | 641,005 |
| 2025-02-13 | 13.780 | 13.863 | 13.540 | 13.560 | 13.560 | 152,861 |
| 2025-02-12 | 13.540 | 14.140 | 13.540 | 13.700 | 13.700 | 852,024 |
| 2025-02-11 | 13.900 | 14.180 | 13.800 | 13.800 | 13.800 | 416,012 |
| 2025-02-10 | 13.900 | 14.140 | 13.580 | 13.800 | 13.800 | 1,814,162 |
| 2025-02-07 | 14.180 | 14.380 | 13.560 | 13.940 | 13.940 | 1,128,568 |
| 2025-02-06 | 14.120 | 14.200 | 14.000 | 14.100 | 14.100 | 858,576 |
| 2025-02-05 | 14.200 | 14.240 | 14.020 | 14.100 | 14.100 | 1,345,237 |
| 2025-02-04 | 14.360 | 14.420 | 14.140 | 14.220 | 14.220 | 322,919 |
| 2025-02-03 | 14.560 | 15.480 | 14.100 | 14.280 | 14.280 | 1,744,848 |
| 2025-01-31 | 14.920 | 15.242 | 14.600 | 14.680 | 14.680 | 1,455,623 |
| 2025-01-30 | 15.140 | 15.460 | 14.706 | 14.900 | 14.900 | 1,286,004 |
| 2025-01-29 | 16.000 | 16.000 | 14.800 | 15.000 | 15.000 | 793,942 |
| 2025-01-28 | 15.000 | 15.740 | 14.900 | 15.000 | 15.000 | 990,257 |
| 2025-01-27 | 15.420 | 15.842 | 15.060 | 15.180 | 15.180 | 1,678,524 |
| 2025-01-24 | 16.000 | 16.100 | 15.400 | 15.560 | 15.560 | 744,464 |
| 2025-01-23 | 15.000 | 16.240 | 15.000 | 15.800 | 15.800 | 1,620,580 |
| 2025-01-22 | 16.820 | 16.840 | 16.000 | 16.000 | 16.000 | 484,713 |
| 2025-01-21 | 16.140 | 16.180 | 15.860 | 16.000 | 16.000 | 478,521 |
| 2025-01-20 | 16.860 | 16.880 | 15.160 | 15.900 | 15.900 | 256,355 |
| 2025-01-17 | 16.020 | 16.120 | 15.820 | 16.120 | 16.120 | 1,369,317 |
| 2025-01-16 | 16.760 | 16.760 | 15.580 | 15.800 | 15.800 | 1,907,917 |
| 2025-01-15 | 15.220 | 16.180 | 15.220 | 15.940 | 15.940 | 634,798 |
| 2025-01-14 | 14.660 | 15.160 | 14.660 | 15.080 | 15.080 | 2,641,347 |
| 2025-01-13 | 14.780 | 14.800 | 14.638 | 14.640 | 14.640 | 858,458 |
| 2025-01-10 | 14.840 | 15.180 | 14.827 | 14.880 | 14.880 | 1,519,972 |
| 2025-01-09 | 15.200 | 16.780 | 14.880 | 14.900 | 14.900 | 2,862,227 |
| 2025-01-08 | 15.720 | 16.400 | 15.120 | 15.200 | 15.200 | 430,713 |
| 2025-01-07 | 15.620 | 16.980 | 15.280 | 15.860 | 15.860 | 1,562,554 |
| 2025-01-06 | 16.300 | 16.980 | 15.820 | 15.820 | 15.820 | 278,462 |
| 2025-01-03 | 16.200 | 16.800 | 15.780 | 15.800 | 15.800 | 772,174 |
| 2025-01-02 | 17.460 | 17.480 | 16.280 | 16.280 | 16.280 | 286,950 |
| 2024-12-31 | 16.400 | 16.940 | 16.020 | 16.480 | 16.480 | 281,635 |
| 2024-12-30 | 16.760 | 17.540 | 16.200 | 16.260 | 16.260 | 654,513 |
| 2024-12-27 | 18.000 | 18.000 | 16.840 | 16.840 | 16.840 | 304,862 |
| 2024-12-24 | 17.600 | 17.600 | 17.020 | 17.200 | 17.200 | 102,479 |
| 2024-12-23 | 17.200 | 17.240 | 17.000 | 17.200 | 17.200 | 450,144 |
| 2024-12-20 | 18.800 | 18.800 | 17.040 | 17.140 | 17.140 | 1,361,171 |
| 2024-12-19 | 18.200 | 18.200 | 17.580 | 17.600 | 17.600 | 1,492,790 |
| 2024-12-18 | 19.000 | 19.000 | 17.640 | 17.700 | 17.700 | 1,301,581 |
| 2024-12-17 | 17.440 | 18.980 | 17.440 | 17.960 | 17.960 | 968,910 |
| 2024-12-16 | 17.700 | 18.456 | 17.700 | 18.220 | 18.220 | 4,163,175 |
| 2024-12-13 | 18.980 | 18.980 | 17.583 | 17.800 | 17.800 | 1,400,623 |
| 2024-12-12 | 18.220 | 18.836 | 18.120 | 18.120 | 18.120 | 891,271 |
| 2024-12-11 | 18.420 | 18.727 | 18.300 | 18.360 | 18.360 | 1,019,096 |
| 2024-12-10 | 19.300 | 19.980 | 18.240 | 18.440 | 18.440 | 1,971,715 |
| 2024-12-09 | 19.260 | 19.980 | 19.240 | 19.300 | 19.300 | 157,046 |
| 2024-12-06 | 19.120 | 19.860 | 19.000 | 19.300 | 19.300 | 919,192 |
| 2024-12-05 | 19.000 | 19.660 | 19.000 | 19.100 | 19.100 | 1,317,841 |
| 2024-12-04 | 18.700 | 19.500 | 18.700 | 19.300 | 19.300 | 193,169 |
| 2024-12-03 | 20.000 | 20.000 | 19.200 | 19.260 | 19.260 | 514,163 |
| 2024-12-02 | 20.000 | 20.350 | 19.426 | 19.540 | 19.540 | 480,071 |
| 2024-11-29 | 19.300 | 19.960 | 19.220 | 19.340 | 19.340 | 508,771 |
| 2024-11-28 | 18.240 | 19.560 | 18.240 | 19.160 | 19.160 | 1,080,306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-03 | 0.0125 GBP |
| 2019-06-06 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.